Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.51 | 14.64 | 14.49 | 14.52 | 249,709 | -0.01(-0.07%) |
May 28, 2015 | 14.41 | 14.56 | 14.39 | 14.53 | 156,463 | +0.09(+0.62%) |
May 27, 2015 | 14.54 | 14.55 | 14.28 | 14.44 | 232,024 | -0.05(-0.35%) |
May 26, 2015 | 14.80 | 14.92 | 14.38 | 14.49 | 355,240 | -0.35(-2.36%) |
May 22, 2015 | 14.91 | 14.84 | 14.84 | 14.84 | 298,600 | -0.04(-0.27%) |
May 21, 2015 | 15.15 | 15.29 | 14.84 | 14.88 | 442,840 | -0.26(-1.72%) |
May 20, 2015 | 15.38 | 15.44 | 15.02 | 15.14 | 330,319 | -0.17(-1.11%) |
May 19, 2015 | 15.80 | 15.99 | 15.31 | 15.31 | 346,598 | -0.53(-3.35%) |
May 18, 2015 | 15.91 | 16.00 | 15.68 | 15.84 | 202,529 | -0.05(-0.31%) |
May 15, 2015 | 15.81 | 15.93 | 15.59 | 15.89 | 220,628 | +0.13(+0.82%) |
May 14, 2015 | 15.99 | 15.99 | 15.66 | 15.76 | 388,900 | -0.13(-0.82%) |
May 13, 2015 | 15.83 | 15.96 | 15.80 | 15.89 | 371,489 | +0.09(+0.57%) |
May 12, 2015 | 16.15 | 16.15 | 15.79 | 15.80 | 617,071 | -0.41(-2.53%) |
May 11, 2015 | 16.28 | 16.68 | 16.11 | 16.21 | 472,342 | -0.04(-0.25%) |
May 08, 2015 | 16.50 | 16.59 | 16.21 | 16.25 | 504,502 | -0.18(-1.10%) |
May 07, 2015 | 16.33 | 16.88 | 16.33 | 16.43 | 613,096 | -0.27(-1.62%) |
May 06, 2015 | 16.50 | 17.70 | 16.14 | 16.70 | 3,214,295 | -4.01(-19.36%) |
May 05, 2015 | 20.31 | 20.95 | 20.25 | 20.71 | 773,992 | +0.51(+2.52%) |
May 04, 2015 | 20.79 | 21.37 | 20.09 | 20.20 | 802,181 | -0.57(-2.74%) |
May 01, 2015 | 20.16 | 20.79 | 20.04 | 20.77 | 302,069 | +0.75(+3.75%) |
Apr 30, 2015 | 19.89 | 20.17 | 19.67 | 20.02 | 340,239 | -0.08(-0.40%) |
Apr 29, 2015 | 20.80 | 20.80 | 19.81 | 20.10 | 661,067 | -0.75(-3.60%) |
Apr 28, 2015 | 20.97 | 21.28 | 20.55 | 20.85 | 167,645 | -0.21(-1.00%) |
Apr 27, 2015 | 20.75 | 21.41 | 20.50 | 21.06 | 968,202 | +0.45(+2.18%) |
Apr 24, 2015 | 20.28 | 20.65 | 20.03 | 20.61 | 405,848 | +0.32(+1.58%) |
Apr 23, 2015 | 19.79 | 20.30 | 19.64 | 20.29 | 612,341 | +0.56(+2.84%) |
Apr 22, 2015 | 19.50 | 19.74 | 19.48 | 19.73 | 479,992 | +0.31(+1.60%) |
Apr 21, 2015 | 19.23 | 19.60 | 19.05 | 19.42 | 752,037 | +0.18(+0.94%) |
Apr 20, 2015 | 19.20 | 19.24 | 18.93 | 19.24 | 407,580 | +0.15(+0.79%) |
Apr 17, 2015 | 19.06 | 19.16 | 18.93 | 19.09 | 398,667 | +0.11(+0.61%) |
Apr 16, 2015 | 18.86 | 19.15 | 18.85 | 18.98 | 264,040 | +0.12(+0.61%) |
Apr 15, 2015 | 18.71 | 18.87 | 18.63 | 18.86 | 239,245 | +0.16(+0.86%) |
Apr 14, 2015 | 18.62 | 18.71 | 18.27 | 18.70 | 475,097 | +0.05(+0.27%) |
Apr 13, 2015 | 18.28 | 18.90 | 18.27 | 18.65 | 788,292 | +0.55(+3.04%) |
Apr 10, 2015 | 17.73 | 18.20 | 17.53 | 18.10 | 515,321 | +0.47(+2.67%) |
Apr 09, 2015 | 17.46 | 17.65 | 17.36 | 17.63 | 302,741 | +0.11(+0.63%) |
Apr 08, 2015 | 17.71 | 17.80 | 17.45 | 17.52 | 372,613 | -0.22(-1.24%) |
Apr 07, 2015 | 17.82 | 17.86 | 17.55 | 17.74 | 282,835 | -0.08(-0.45%) |
Apr 06, 2015 | 17.27 | 17.90 | 17.27 | 17.82 | 252,471 | +0.48(+2.77%) |
Apr 02, 2015 | 17.30 | 17.34 | 17.34 | 17.34 | 165,100 | -0.04(-0.23%) |
Apr 01, 2015 | 17.38 | 17.42 | 17.05 | 17.38 | 333,475 | -0.06(-0.34%) |
Mar 31, 2015 | 17.47 | 17.73 | 17.40 | 17.44 | 406,461 | -0.10(-0.57%) |
Mar 30, 2015 | 17.52 | 17.92 | 17.50 | 17.54 | 255,043 | -0.06(-0.34%) |
Mar 27, 2015 | 17.61 | 17.80 | 17.45 | 17.60 | 275,945 | +0.00(+0.00%) |
Mar 26, 2015 | 17.69 | 17.76 | 17.44 | 17.60 | 241,798 | -0.22(-1.23%) |
Mar 25, 2015 | 17.95 | 18.15 | 17.55 | 17.82 | 343,097 | -0.18(-1.00%) |
Mar 24, 2015 | 17.90 | 18.16 | 17.80 | 18.00 | 201,531 | +0.04(+0.22%) |
Mar 23, 2015 | 18.23 | 18.30 | 17.79 | 17.96 | 497,995 | -0.36(-1.97%) |
Mar 20, 2015 | 18.15 | 18.33 | 18.05 | 18.32 | 720,867 | +0.12(+0.66%) |
Mar 19, 2015 | 18.05 | 18.30 | 18.04 | 18.20 | 415,203 | +0.20(+1.11%) |
Mar 18, 2015 | 18.20 | 18.25 | 17.65 | 18.00 | 613,099 | -0.20(-1.10%) |
Mar 17, 2015 | 17.51 | 18.25 | 17.45 | 18.20 | 878,648 | +0.72(+4.12%) |
Mar 16, 2015 | 17.53 | 17.85 | 17.35 | 17.48 | 488,774 | -0.01(-0.06%) |
Mar 13, 2015 | 17.93 | 17.99 | 17.38 | 17.49 | 346,801 | -0.46(-2.56%) |
Mar 12, 2015 | 17.37 | 18.00 | 17.28 | 17.95 | 546,482 | +0.60(+3.46%) |
Mar 11, 2015 | 17.85 | 17.89 | 17.18 | 17.35 | 664,268 | -0.56(-3.13%) |
Mar 10, 2015 | 17.97 | 18.02 | 17.64 | 17.91 | 525,536 | -0.18(-1.00%) |
Mar 09, 2015 | 17.54 | 18.25 | 17.51 | 18.09 | 627,844 | +0.60(+3.43%) |
Mar 06, 2015 | 18.05 | 18.09 | 17.46 | 17.49 | 614,813 | -0.58(-3.21%) |
Mar 05, 2015 | 18.49 | 18.57 | 17.98 | 18.07 | 566,953 | -0.36(-1.95%) |
Mar 04, 2015 | 18.92 | 18.82 | 18.33 | 18.43 | 363,876 | -0.39(-2.07%) |
Mar 03, 2015 | 19.18 | 19.20 | 18.80 | 18.82 | 430,446 | -0.34(-1.77%) |